Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.783 3.844 3.764 3.764 75,634 -0.01(-0.25%)
Jan 29, 2004 3.905 3.905 3.774 3.774 143,812 -0.10(-2.52%)
Jan 28, 2004 3.981 3.988 3.848 3.871 93,744 -0.10(-2.53%)
Jan 27, 2004 4.013 4.016 3.907 3.972 116,115 -0.04(-1.03%)
Jan 26, 2004 4.018 4.051 3.972 4.013 213,055 -0.02(-0.58%)
Jan 23, 2004 3.936 4.037 3.933 4.037 109,723 +0.08(+1.94%)
Jan 22, 2004 4.073 4.073 3.960 3.960 70,308 -0.10(-2.47%)
Jan 21, 2004 4.083 4.121 4.020 4.060 60,720 +0.00(+0.00%)
Jan 20, 2004 4.043 4.060 3.992 4.060 120,376 -0.00(-0.02%)
Jan 16, 2004 3.991 4.082 3.991 4.061 105,462 +0.07(+1.69%)
Jan 15, 2004 4.000 4.003 3.958 3.993 38,563 +0.00(+0.09%)
Jan 14, 2004 4.000 4.000 3.936 3.990 98,879 +0.02(+0.61%)
Jan 13, 2004 3.942 3.990 3.873 3.965 162,135 +0.03(+0.86%)
Jan 12, 2004 3.947 3.996 3.868 3.931 153,911 -0.02(-0.38%)
Jan 09, 2004 3.989 4.001 3.907 3.946 102,224 -0.01(-0.31%)
Jan 08, 2004 4.030 4.053 3.955 3.959 162,486 +0.01(+0.17%)
Jan 07, 2004 3.943 4.021 3.878 3.952 148,403 -0.01(-0.26%)
Jan 06, 2004 3.975 4.032 3.913 3.962 167,248 -0.02(-0.54%)
Jan 05, 2004 3.933 3.984 3.894 3.984 87,352 +0.06(+1.41%)
Jan 02, 2004 3.890 3.952 3.890 3.929 72,438 +0.07(+1.78%)
Dec 31, 2003 3.980 3.980 3.852 3.860 159,791 -0.13(-3.18%)
Dec 30, 2003 3.856 4.004 3.809 3.987 154,752 +0.12(+3.08%)
Dec 29, 2003 3.943 3.943 3.850 3.868 144,547 -0.08(-1.90%)
Dec 26, 2003 3.917 3.943 3.869 3.943 12,517 +0.05(+1.40%)
Dec 24, 2003 3.816 3.910 3.815 3.888 71,586 +0.07(+1.89%)
Dec 23, 2003 3.844 3.863 3.812 3.816 285,121 -0.05(-1.21%)
Dec 22, 2003 3.874 3.938 3.835 3.863 149,873 -0.03(-0.84%)
Dec 19, 2003 3.930 4.013 3.857 3.896 97,568 -0.02(-0.46%)
Dec 18, 2003 3.933 4.036 3.905 3.914 199,462 -0.04(-1.07%)
Dec 17, 2003 3.969 3.978 3.863 3.956 68,177 -0.02(-0.45%)
Dec 16, 2003 3.872 3.986 3.803 3.974 148,840 -0.01(-0.35%)
Dec 15, 2003 4.104 4.120 3.933 3.988 147,050 -0.12(-2.90%)
Dec 12, 2003 4.102 4.107 4.002 4.107 89,408 +0.03(+0.69%)
Dec 11, 2003 3.756 4.093 3.756 4.079 162,987 +0.20(+5.18%)
Dec 10, 2003 3.930 3.967 3.872 3.878 103,907 -0.02(-0.60%)
Dec 09, 2003 3.974 4.010 3.898 3.901 75,592 -0.08(-2.10%)
Dec 08, 2003 3.897 3.991 3.883 3.985 74,484 +0.08(+2.14%)
Dec 05, 2003 4.026 4.034 3.918 3.901 135,503 -0.12(-3.10%)
Dec 04, 2003 3.969 4.048 3.964 4.026 126,927 +0.06(+1.51%)
Dec 03, 2003 4.032 4.037 3.933 3.966 158,438 -0.02(-0.45%)
Dec 02, 2003 4.037 4.089 3.966 3.984 177,603 -0.04(-1.03%)
Dec 01, 2003 4.062 4.062 3.960 4.025 60,518 +0.06(+1.49%)
Nov 28, 2003 4.053 4.060 3.919 3.966 129,580 -0.06(-1.52%)
Nov 26, 2003 3.948 4.105 3.948 4.027 80,758 -0.01(-0.23%)
Nov 25, 2003 4.067 4.106 3.968 4.037 159,280 -0.02(-0.53%)
Nov 24, 2003 3.837 4.068 3.837 4.058 248,923 +0.23(+5.96%)
Nov 21, 2003 3.729 3.847 3.729 3.830 78,510 +0.10(+2.74%)
Nov 20, 2003 3.807 3.853 3.727 3.728 97,398 -0.08(-2.07%)
Nov 19, 2003 3.730 3.849 3.730 3.807 164,606 +0.08(+2.06%)
Nov 18, 2003 3.787 3.845 3.710 3.730 122,134 -0.05(-1.37%)
Nov 17, 2003 3.889 3.898 3.756 3.781 189,512 -0.12(-3.10%)
Nov 14, 2003 4.114 4.114 3.902 3.902 117,478 -0.13(-3.30%)
Nov 13, 2003 4.003 4.076 3.943 4.036 111,982 -0.08(-1.89%)
Nov 12, 2003 4.009 4.113 3.932 4.113 186,583 +0.11(+2.79%)
Nov 11, 2003 3.941 4.030 3.903 4.002 159,088 +0.12(+3.02%)
Nov 10, 2003 3.982 4.025 3.846 3.884 115,348 -0.14(-3.52%)
Nov 07, 2003 4.083 4.083 3.982 4.026 140,062 -0.05(-1.17%)
Nov 06, 2003 4.082 4.082 3.980 4.074 98,484 +0.03(+0.84%)
Nov 05, 2003 4.019 4.063 3.925 4.040 157,767 -0.02(-0.39%)
Nov 04, 2003 4.013 4.056 3.992 4.056 84,178 +0.04(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.